Skip to main content

ACWI Ishares MSCI ETF (NQ: ACWI )

110.13 -0.02 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 35.43 35.44 35.13 35.15 33,571 -0.16(-0.46%)
Aug 28, 2008 35.05 35.31 35.05 35.31 18,191 +0.43(+1.24%)
Aug 27, 2008 34.75 35.67 34.63 34.88 29,037 +0.25(+0.71%)
Aug 26, 2008 34.41 34.63 34.41 34.63 7,648 +0.16(+0.48%)
Aug 25, 2008 34.95 34.95 34.38 34.47 54,459 -0.59(-1.68%)
Aug 22, 2008 34.94 35.15 34.94 35.06 10,493 +0.12(+0.34%)
Aug 21, 2008 34.69 35.01 34.63 34.94 102,461 +0.35(+1.01%)
Aug 20, 2008 34.49 34.75 34.40 34.59 10,488 +0.20(+0.59%)
Aug 19, 2008 34.45 34.50 34.29 34.39 38,153 -0.43(-1.24%)
Aug 18, 2008 35.22 35.22 34.71 34.82 5,897 -0.32(-0.91%)
Aug 15, 2008 35.20 35.25 35.04 35.14 28,762 -0.14(-0.40%)
Aug 14, 2008 35.10 35.33 35.10 35.28 3,460 +0.03(+0.08%)
Aug 13, 2008 35.22 35.36 34.94 35.25 10,954 -0.17(-0.48%)
Aug 12, 2008 35.69 35.73 35.38 35.43 102,274 -0.28(-0.77%)
Aug 11, 2008 35.69 35.75 35.69 35.70 7,038 +0.05(+0.15%)
Aug 08, 2008 35.04 35.69 35.04 35.65 58,597 +0.40(+1.12%)
Aug 07, 2008 35.79 35.79 35.20 35.25 55,980 -0.69(-1.91%)
Aug 06, 2008 35.69 35.94 35.59 35.94 10,950 +0.40(+1.13%)
Aug 05, 2008 35.34 35.57 35.17 35.54 40,554 +0.57(+1.63%)
Aug 04, 2008 35.15 35.20 34.88 34.97 20,784 -0.36(-1.01%)
Aug 01, 2008 35.70 35.70 35.31 35.33 18,567 -0.42(-1.17%)
Jul 31, 2008 35.87 36.09 35.75 35.75 12,424 -0.09(-0.25%)
Jul 30, 2008 35.81 36.03 35.61 35.84 52,797 +0.21(+0.59%)
Jul 29, 2008 35.63 35.68 35.20 35.63 21,001 +0.40(+1.12%)
Jul 28, 2008 35.62 35.77 35.23 35.23 58,708 -0.43(-1.20%)
Jul 25, 2008 35.66 35.86 35.63 35.66 34,089 -0.01(-0.02%)
Jul 24, 2008 36.46 36.46 35.66 35.66 17,634 -0.77(-2.11%)
Jul 23, 2008 36.31 36.58 36.31 36.43 5,429 +0.49(+1.35%)
Jul 22, 2008 35.85 36.00 35.71 35.95 23,731 -0.01(-0.04%)
Jul 21, 2008 36.71 36.71 35.96 35.96 410,896 +0.16(+0.44%)
Jul 18, 2008 37.80 37.80 35.50 35.81 7,908 +0.03(+0.08%)
Jul 17, 2008 35.87 35.95 35.61 35.78 165,200 +0.47(+1.33%)
Jul 16, 2008 34.78 35.37 34.68 35.31 856,775 +0.34(+0.96%)
Jul 15, 2008 35.10 35.12 34.47 34.97 30,363 -0.37(-1.04%)
Jul 14, 2008 35.72 35.80 35.22 35.34 1,648,354 -0.14(-0.40%)
Jul 11, 2008 35.55 35.74 35.15 35.48 722,186 -0.26(-0.73%)
Jul 10, 2008 35.74 35.97 35.52 35.74 41,448 -0.12(-0.34%)
Jul 09, 2008 36.18 36.53 35.63 35.86 152,118 -0.08(-0.23%)
Jul 08, 2008 35.66 35.94 35.29 35.94 4,114 -0.10(-0.29%)
Jul 07, 2008 35.11 37.87 35.10 36.05 19,876 +0.14(+0.40%)
Jul 04, 2008 36.15 36.15 35.81 35.90 7,494 +0.00(+0.00%)
Jul 03, 2008 36.15 36.15 35.81 35.90 7,494 -0.15(-0.41%)
Jul 02, 2008 36.81 36.81 35.99 36.05 10,824 -0.58(-1.57%)
Jul 01, 2008 36.46 36.81 36.15 36.63 53,571 -0.28(-0.77%)
Jun 30, 2008 36.94 37.24 36.90 36.91 81,911 +0.14(+0.39%)
Jun 27, 2008 36.76 36.86 36.52 36.77 7,342 +0.07(+0.18%)
Jun 26, 2008 37.52 37.52 36.70 36.70 29,378 -0.94(-2.50%)
Jun 25, 2008 37.46 37.71 37.46 37.64 2,409 +0.40(+1.08%)
Jun 24, 2008 37.35 37.70 37.15 37.24 66,239 -0.37(-0.99%)
Jun 23, 2008 37.40 37.61 37.35 37.61 15,048 +0.13(+0.34%)
Jun 20, 2008 37.88 38.46 37.43 37.49 47,668 -0.27(-0.71%)
Jun 19, 2008 38.19 38.19 37.76 37.76 102,156 -0.51(-1.33%)
Jun 18, 2008 38.47 38.47 38.19 38.26 13,020 -0.28(-0.72%)
Jun 17, 2008 38.47 38.67 38.47 38.54 12,484 -0.01(-0.02%)
Jun 16, 2008 38.33 38.60 38.33 38.55 4,364 +0.25(+0.66%)
Jun 13, 2008 38.03 38.31 38.03 38.29 5,141 +0.26(+0.69%)
Jun 12, 2008 37.93 38.29 37.91 38.03 18,454 +0.02(+0.06%)
Jun 11, 2008 38.51 38.51 38.01 38.01 2,487 -0.46(-1.21%)
Jun 10, 2008 38.44 38.70 38.40 38.47 9,604 -0.38(-0.98%)
Jun 09, 2008 39.09 39.21 38.84 38.85 5,751 -0.24(-0.61%)
Jun 06, 2008 39.84 39.84 39.09 39.09 12,652 -1.06(-2.64%)
Jun 05, 2008 39.47 40.15 39.47 40.15 20,633 +0.84(+2.15%)
Jun 04, 2008 39.42 39.62 39.30 39.31 3,788 -0.40(-1.02%)
Jun 03, 2008 39.81 40.16 39.34 39.71 24,926 -0.10(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.